US Consumer Goods Ishares ETF (NY: IYK )

66.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 34.16 34.56 34.13 34.44 38,990 +0.37(+1.08%)
Nov 26, 2008 32.88 34.07 32.66 34.07 65,083 +0.72(+2.14%)
Nov 25, 2008 34.09 34.09 32.78 33.36 74,923 +0.00(+0.00%)
Nov 24, 2008 32.86 34.06 32.39 33.36 191,251 +0.66(+2.03%)
Nov 21, 2008 31.37 32.69 30.19 32.69 306,661 +1.90(+6.18%)
Nov 20, 2008 31.85 32.62 30.46 30.79 223,398 -1.25(-3.91%)
Nov 19, 2008 33.13 33.57 31.95 32.04 63,371 -1.46(-4.36%)
Nov 18, 2008 32.87 33.50 32.25 33.50 102,705 +0.36(+1.10%)
Nov 17, 2008 32.96 33.91 32.86 33.14 130,508 -0.59(-1.76%)
Nov 14, 2008 33.96 34.59 33.56 33.73 76,552 -1.08(-3.09%)
Nov 13, 2008 33.34 34.81 32.18 34.81 104,671 +1.75(+5.31%)
Nov 12, 2008 33.88 33.88 32.99 33.05 181,961 -1.28(-3.74%)
Nov 11, 2008 34.46 34.81 33.98 34.34 133,111 -0.66(-1.88%)
Nov 10, 2008 36.20 36.20 34.55 34.99 71,349 -0.20(-0.57%)
Nov 07, 2008 35.02 35.35 34.79 35.19 75,523 +0.55(+1.57%)
Nov 06, 2008 35.39 35.90 34.46 34.65 176,566 -1.10(-3.07%)
Nov 05, 2008 36.74 37.06 35.68 35.75 239,249 -1.22(-3.31%)
Nov 04, 2008 37.07 37.09 36.59 36.97 126,728 +1.04(+2.89%)
Nov 03, 2008 35.79 36.35 35.76 35.93 1,839,999 +0.10(+0.29%)
Oct 31, 2008 35.72 36.49 35.49 35.83 320,233 -0.03(-0.08%)
Oct 30, 2008 35.00 35.97 34.88 35.86 210,795 +1.21(+3.49%)
Oct 29, 2008 35.38 36.08 34.42 34.65 143,801 -0.42(-1.20%)
Oct 28, 2008 33.34 35.07 32.24 35.07 73,184 +2.84(+8.81%)
Oct 27, 2008 33.03 33.52 31.68 32.23 102,751 -0.63(-1.91%)
Oct 24, 2008 33.72 33.72 32.04 32.85 146,885 -1.52(-4.42%)
Oct 23, 2008 34.58 34.91 32.69 34.37 146,471 +0.02(+0.07%)
Oct 22, 2008 35.88 35.88 33.74 34.35 99,498 -1.45(-4.06%)
Oct 21, 2008 36.49 36.76 35.80 35.80 148,674 -0.77(-2.10%)
Oct 20, 2008 35.77 36.70 35.69 36.57 160,922 +1.08(+3.05%)
Oct 17, 2008 35.10 36.54 34.62 35.49 139,455 +0.41(+1.18%)
Oct 16, 2008 34.98 35.37 32.85 35.07 110,061 +1.15(+3.39%)
Oct 15, 2008 36.68 36.79 33.92 33.92 169,927 -2.53(-6.94%)
Oct 14, 2008 39.52 40.26 35.81 36.45 395,791 -1.38(-3.64%)
Oct 13, 2008 37.13 37.83 35.94 37.83 314,417 +3.10(+8.94%)
Oct 10, 2008 32.81 36.42 32.22 34.73 270,166 -0.78(-2.20%)
Oct 09, 2008 38.05 38.15 34.93 35.51 376,346 -2.20(-5.83%)
Oct 08, 2008 38.13 38.80 37.09 37.71 101,408 -0.55(-1.45%)
Oct 07, 2008 40.47 40.47 38.26 38.26 96,683 -1.25(-3.17%)
Oct 06, 2008 40.32 40.92 38.35 39.51 371,227 -1.54(-3.75%)
Oct 03, 2008 41.64 42.63 41.03 41.05 128,596 -0.58(-1.40%)
Oct 02, 2008 42.02 42.32 41.49 41.64 144,010 -1.14(-2.66%)
Oct 01, 2008 42.35 43.07 42.10 42.77 699,620 +0.45(+1.06%)
Sep 30, 2008 42.68 43.54 41.21 42.33 361,276 +0.78(+1.87%)
Sep 29, 2008 43.25 43.92 41.37 41.55 342,116 -1.64(-3.81%)
Sep 26, 2008 42.62 43.19 42.07 43.19 0 -0.01(-0.02%)
Sep 25, 2008 42.97 43.41 42.92 43.20 192,385 +0.75(+1.77%)
Sep 24, 2008 42.52 42.62 42.16 42.45 49,421 -0.13(-0.29%)
Sep 23, 2008 43.44 43.67 42.55 42.57 308,954 -0.81(-1.87%)
Sep 22, 2008 46.20 46.83 43.08 43.38 320,602 -2.98(-6.43%)
Sep 19, 2008 48.66 53.00 44.28 46.36 0 +2.34(+5.32%)
Sep 18, 2008 43.21 44.55 43.07 44.02 149,641 +0.89(+2.06%)
Sep 17, 2008 43.82 44.18 43.13 43.13 116,111 -1.49(-3.34%)
Sep 16, 2008 44.95 44.95 43.88 44.62 105,399 +0.24(+0.55%)
Sep 15, 2008 44.45 45.19 44.19 44.38 207,662 -0.80(-1.78%)
Sep 12, 2008 44.79 45.18 44.64 45.18 83,380 +0.15(+0.33%)
Sep 11, 2008 44.16 45.04 44.10 45.04 308,142 +0.60(+1.34%)
Sep 10, 2008 44.43 44.65 44.39 44.44 160,872 +0.06(+0.13%)
Sep 09, 2008 45.02 45.25 44.36 44.38 52,726 -0.34(-0.76%)
Sep 08, 2008 45.19 45.42 44.29 44.72 313,372 +0.91(+2.09%)
Sep 05, 2008 43.18 43.88 43.13 43.80 0 +0.45(+1.04%)
Sep 04, 2008 43.89 44.05 43.34 43.35 191,814 -0.72(-1.64%)
Sep 03, 2008 44.13 44.25 43.91 44.08 117,350 +0.07(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.